kabutan

ACCESS GROUP HOLDINGS CO.,LTD.(7042) Historical

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
708
JPY
-12
(-1.67%)
Feb 13, 3:30 pm JST
4.62
USD
Feb 13, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2025
950 JPY
52 Week Low Apr 7, 2025
418 JPY
Yearly High Dec 30, 2025
950 JPY
Yearly Low Apr 7, 2025
418 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 707 727 707 708 +3 +0.43% 15,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 6, 2026 754 768 702 705 -50 -6.62% 40,500
Jan 30, 2026 686 794 681 755 +63 +9.10% 127,100
Jan 23, 2026 712 712 670 692 -23 -3.22% 71,800
Jan 16, 2026 771 771 670 715 -56 -7.26% 105,700
Jan 9, 2026 798 840 754 771 -36 -4.46% 141,600
Dec 30, 2025 725 950 725 807 +88 +12.24% 381,200
Dec 26, 2025 605 745 603 719 +123 +20.64% 442,300
Dec 19, 2025 583 605 583 596 +13 +2.23% 9,800
Dec 12, 2025 567 593 567 583 +14 +2.46% 2,500
Dec 5, 2025 589 593 562 569 -17 -2.90% 9,700
Nov 28, 2025 570 601 570 586 +17 +2.99% 6,700
Nov 21, 2025 595 601 563 569 -40 -6.57% 21,300
Nov 14, 2025 620 630 581 609 -9 -1.46% 62,500
Nov 7, 2025 597 618 595 618 +21 +3.52% 12,600
Oct 31, 2025 579 600 573 597 +18 +3.11% 17,500
Oct 24, 2025 559 585 556 579 +26 +4.70% 11,200
Oct 17, 2025 558 570 550 553 -15 -2.64% 10,300
Oct 10, 2025 564 589 564 568 +3 +0.53% 10,400
Oct 3, 2025 600 609 564 565 -43 -7.07% 33,000
Sep 26, 2025 564 608 564 608 +41 +7.23% 30,600